Semrush Holdings Inc (SEMR) Historical Stock Data
11.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SEMR is down -0.18% a day on average. There have been 19 days where Semrush Holdings Inc closed green and 11 days where SEMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 11.84 | 11.84 | ↑$0.00 (0.00%) | 11.83 | 11.85 | 1.42M |
| 2025-12-04 | 11.85 | 11.84 | ↓$0.01 (-0.08%) | 11.84 | 11.85 | 1.22M |
| 2025-12-03 | 11.83 | 11.84 | ↑$0.01 (0.08%) | 11.83 | 11.85 | 0.91M |
| 2025-12-02 | 11.83 | 11.83 | ↑$0.00 (0.00%) | 11.83 | 11.88 | 1.70M |
| 2025-12-01 | 11.83 | 11.83 | ↑$0.00 (0.00%) | 11.82 | 11.84 | 1.76M |
| 2025-11-28 | 11.81 | 11.83 | ↑$0.02 (0.17%) | 11.81 | 11.83 | 0.98M |
| 2025-11-26 | 11.81 | 11.82 | ↑$0.01 (0.08%) | 11.81 | 11.84 | 2.46M |
| 2025-11-25 | 11.79 | 11.81 | ↑$0.02 (0.17%) | 11.79 | 11.84 | 2.57M |
| 2025-11-24 | 11.79 | 11.79 | ↑$0.00 (0.00%) | 11.78 | 11.80 | 4.16M |
| 2025-11-21 | 11.78 | 11.78 | ↑$0.00 (0.00%) | 11.77 | 11.80 | 4.69M |
| 2025-11-20 | 11.78 | 11.77 | ↓$0.01 (-0.08%) | 11.77 | 11.82 | 9.04M |
| 2025-11-19 | 11.79 | 11.76 | ↓$0.03 (-0.23%) | 11.76 | 11.83 | 43.52M |
| 2025-11-18 | 6.72 | 6.76 | ↑$0.04 (0.60%) | 6.58 | 6.82 | 1.45M |
| 2025-11-17 | 7.04 | 6.75 | ↓$0.29 (-4.12%) | 6.74 | 7.09 | 1.24M |
| 2025-11-14 | 7.14 | 7.06 | ↓$0.08 (-1.12%) | 7.00 | 7.26 | 1.29M |
| 2025-11-13 | 7.47 | 7.31 | ↓$0.16 (-2.14%) | 7.31 | 7.62 | 1.55M |
| 2025-11-12 | 7.50 | 7.55 | ↑$0.05 (0.67%) | 7.35 | 7.56 | 1.21M |
| 2025-11-11 | 7.35 | 7.45 | ↑$0.10 (1.36%) | 7.35 | 7.68 | 1.88M |
| 2025-11-10 | 7.33 | 7.35 | ↑$0.02 (0.27%) | 7.23 | 7.40 | 1.58M |
| 2025-11-07 | 7.00 | 7.24 | ↑$0.24 (3.43%) | 6.74 | 7.24 | 2.06M |
| 2025-11-06 | 7.45 | 7.19 | ↓$0.26 (-3.49%) | 6.56 | 8.24 | 3.14M |
| 2025-11-05 | 7.08 | 7.51 | ↑$0.43 (6.07%) | 7.08 | 7.56 | 1.58M |
| 2025-11-04 | 7.21 | 7.08 | ↓$0.13 (-1.80%) | 6.99 | 7.31 | 2.30M |
| 2025-11-03 | 7.25 | 7.33 | ↑$0.08 (1.10%) | 7.12 | 7.33 | 1.05M |
| 2025-10-31 | 7.17 | 7.26 | ↑$0.09 (1.26%) | 7.10 | 7.30 | 1.95M |
| 2025-10-30 | 7.24 | 7.13 | ↓$0.11 (-1.52%) | 7.09 | 7.38 | 1.79M |
| 2025-10-29 | 7.77 | 7.32 | ↓$0.45 (-5.79%) | 7.32 | 7.77 | 1.37M |
| 2025-10-28 | 7.81 | 7.83 | ↑$0.02 (0.26%) | 7.77 | 7.87 | 0.92M |
| 2025-10-27 | 7.77 | 7.78 | ↑$0.01 (0.13%) | 7.71 | 7.82 | 890.41K |
| 2025-10-24 | 7.73 | 7.68 | ↓$0.05 (-0.65%) | 7.61 | 7.77 | 0.94M |
Create an account or log in to view more rows.
$SEMR has just been halted from trading.
$SEMR steady steady n hold
$SEMR yeah we're going green today
$SEMR not happening this week or in the next months
just keep hodl!
$SEMR just go up
$SEMR what time we going green?
$SEMR FYI - leaning bullish
$SEMR buying all the dips.
$SEMR all’s I know is buy and hold… no expectations
$SEMR the end is near